Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.59	15.59	15.35	15.40	1,482,824	-0.24(-1.54%)
Jan 30, 2020	15.68	15.77	15.60	15.64	1,617,804	-0.15(-0.95%)
Jan 29, 2020	15.89	15.99	15.79	15.79	604,725	-0.12(-0.73%)
Jan 28, 2020	15.74	16.01	15.72	15.90	970,984	+0.17(+1.11%)
Jan 27, 2020	15.82	15.86	15.56	15.73	1,986,892	-0.21(-1.30%)
Jan 24, 2020	16.09	16.24	15.93	15.94	1,141,606	-0.15(-0.93%)
Jan 23, 2020	16.21	16.30	16.00	16.09	3,477,485	-0.16(-0.97%)
Jan 22, 2020	16.67	16.73	16.24	16.24	2,084,517	-0.37(-2.20%)
Jan 21, 2020	16.54	16.69	16.39	16.61	3,030,347	+0.11(+0.65%)
Jan 17, 2020	16.36	16.56	16.33	16.50	3,215,272	+0.55(+3.44%)
Jan 16, 2020	15.83	15.98	15.72	15.95	1,470,676	+0.16(+1.00%)
Jan 15, 2020	15.55	15.81	15.52	15.79	1,830,962	+0.29(+1.88%)
Jan 14, 2020	15.40	15.52	15.35	15.50	1,168,812	+0.11(+0.70%)
Jan 13, 2020	15.12	15.40	15.12	15.40	1,611,576	+0.27(+1.81%)
Jan 10, 2020	15.20	15.24	15.11	15.12	821,691	-0.05(-0.33%)
Jan 09, 2020	15.20	15.20	15.07	15.17	1,185,274	+0.03(+0.17%)
Jan 08, 2020	15.21	15.21	15.12	15.15	2,065,277	+0.00(+0.00%)
Jan 07, 2020	15.34	15.34	15.15	15.15	1,334,893	-0.21(-1.35%)
Jan 06, 2020	15.13	15.41	15.08	15.35	1,856,530	+0.28(+1.87%)
Jan 03, 2020	15.01	15.18	14.94	15.07	1,287,962	+0.07(+0.44%)
Jan 02, 2020	15.28	15.30	14.94	15.01	1,650,805	-0.18(-1.20%)
Dec 31, 2019	15.15	15.23	15.12	15.19	753,327	+0.04(+0.27%)
Dec 30, 2019	15.08	15.20	15.08	15.15	1,017,471	+0.06(+0.39%)
Dec 27, 2019	15.05	15.11	14.98	15.09	950,355	+0.12(+0.83%)
Dec 26, 2019	15.05	15.05	14.95	14.96	1,007,394	-0.02(-0.11%)
Dec 24, 2019	15.04	15.06	14.95	14.98	1,108,266	-0.05(-0.33%)
Dec 23, 2019	15.13	15.19	15.00	15.03	1,945,707	-0.11(-0.71%)
Dec 20, 2019	15.32	15.44	14.96	15.14	5,353,572	-0.20(-1.30%)
Dec 19, 2019	15.38	15.40	15.30	15.34	1,467,685	-0.03(-0.22%)
Dec 18, 2019	15.30	15.45	15.30	15.37	1,536,356	+0.03(+0.22%)
Dec 17, 2019	15.41	15.47	15.32	15.34	1,596,406	-0.07(-0.43%)
Dec 16, 2019	15.28	15.45	15.28	15.40	1,840,987	+0.14(+0.93%)
Dec 13, 2019	15.25	15.30	15.14	15.26	2,125,421	+0.04(+0.27%)
Dec 12, 2019	15.34	15.40	15.22	15.22	1,411,650	-0.12(-0.81%)
Dec 11, 2019	15.45	15.50	15.35	15.35	1,118,501	-0.12(-0.81%)
Dec 10, 2019	15.53	15.58	15.46	15.47	530,793	-0.05(-0.32%)
Dec 09, 2019	15.57	15.59	15.41	15.52	1,071,849	-0.05(-0.32%)
Dec 06, 2019	15.55	15.61	15.50	15.57	1,310,710	+0.02(+0.11%)
Dec 05, 2019	15.60	15.69	15.54	15.55	734,402	-0.04(-0.27%)
Dec 04, 2019	15.58	15.69	15.58	15.60	720,753	+0.02(+0.11%)
Dec 03, 2019	15.63	15.64	15.46	15.58	1,195,378	-0.12(-0.74%)
Dec 02, 2019	15.84	15.84	15.65	15.69	997,844	-0.14(-0.89%)
Nov 29, 2019	15.96	16.00	15.79	15.84	562,799	-0.10(-0.63%)
Nov 27, 2019	15.80	15.94	15.79	15.94	634,533	+0.48(+3.11%)
Nov 26, 2019	15.40	15.49	15.33	15.46	631,949	+0.13(+0.83%)
Nov 25, 2019	15.34	15.42	15.29	15.33	527,756	+0.03(+0.21%)
Nov 22, 2019	15.38	15.40	15.26	15.30	776,180	-0.04(-0.26%)
Nov 21, 2019	15.28	15.35	15.18	15.34	931,970	+0.08(+0.52%)
Nov 20, 2019	15.51	15.51	15.19	15.26	949,636	-0.18(-1.14%)
Nov 19, 2019	15.57	15.62	15.35	15.43	657,541	-0.07(-0.46%)
Nov 18, 2019	15.69	15.73	15.49	15.50	1,122,050	-0.14(-0.92%)
Nov 15, 2019	15.28	15.65	15.28	15.65	1,060,934	+0.41(+2.67%)
Nov 14, 2019	15.10	15.27	15.10	15.24	1,151,774	+0.14(+0.90%)
Nov 13, 2019	15.08	15.16	15.04	15.10	801,448	+0.01(+0.05%)
Nov 12, 2019	15.17	15.20	15.08	15.10	647,718	-0.02(-0.11%)
Nov 11, 2019	15.12	15.19	15.06	15.11	888,275	+0.04(+0.26%)
Nov 08, 2019	14.99	15.11	14.90	15.07	896,373	+0.08(+0.53%)
Nov 07, 2019	15.20	15.20	14.96	14.99	1,679,646	-0.09(-0.58%)
Nov 06, 2019	15.12	15.20	15.06	15.08	1,230,592	-0.02(-0.16%)
Nov 05, 2019	15.16	15.22	15.08	15.10	1,465,336	-0.06(-0.37%)
Nov 04, 2019	15.16	15.26	15.13	15.16	1,151,048	+0.03(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.